8,121$
-0,72%
Echtzeit-Aktienkurs CorMedix
Bid:
Ask:
Aktienkurse zur CorMedix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,18 | 8,33 | 8,08 | 8,13 | -0,67% | 927.125,00 |
| 08.09.2026 | 8,28 | 8,37 | 8,11 | 8,18 | -2,97% | 1.101.106,00 |
| 04.09.2026 | 8,40 | 8,61 | 8,31 | 8,43 | -0,47% | 792.913,00 |
| 03.09.2026 | 8,69 | 8,72 | 8,43 | 8,47 | -1,63% | 707.673,00 |
| 02.09.2026 | 8,40 | 8,62 | 8,33 | 8,61 | 2,74% | 1.102.064,00 |
| 01.09.2026 | 8,25 | 8,49 | 8,18 | 8,38 | 1,45% | 880.480,00 |
| 31.08.2026 | 8,26 | 8,29 | 8,06 | 8,26 | -0,48% | 980.535,00 |
| 28.08.2026 | 8,28 | 8,40 | 8,19 | 8,30 | 0,00% | 780.215,00 |
| 27.08.2026 | 8,49 | 8,49 | 8,28 | 8,30 | -0,90% | 707.586,00 |
| 26.08.2026 | 8,60 | 8,61 | 8,37 | 8,38 | -2,05% | 865.512,00 |
| 25.08.2026 | 8,35 | 8,58 | 8,28 | 8,55 | 3,32% | 1.235.615,00 |
| 24.08.2026 | 8,28 | 8,50 | 8,18 | 8,28 | 0,91% | 1.012.332,00 |
| 21.08.2026 | 8,29 | 8,41 | 8,16 | 8,20 | -0,36% | 1.496.715,00 |
| 20.08.2026 | 8,49 | 8,54 | 8,19 | 8,23 | -3,35% | 1.006.384,00 |
| 19.08.2026 | 8,30 | 8,53 | 8,11 | 8,52 | 4,22% | 1.467.119,00 |
| 18.08.2026 | 7,71 | 8,27 | 7,71 | 8,17 | 6,38% | 2.033.422,00 |
| 17.08.2026 | 7,55 | 8,11 | 7,48 | 7,68 | 1,86% | 2.173.712,00 |
| 14.08.2026 | 8,05 | 8,20 | 7,46 | 7,54 | -7,37% | 2.701.417,00 |
| 13.08.2026 | 8,39 | 8,98 | 7,76 | 8,14 | 14,65% | 6.069.943,00 |
| 12.08.2026 | 7,30 | 7,31 | 7,10 | 7,10 | -2,74% | 1.353.419,00 |
| 11.08.2026 | 7,60 | 7,62 | 7,25 | 7,30 | -3,05% | 1.182.274,00 |
| 10.08.2026 | 7,40 | 7,55 | 7,31 | 7,53 | 1,21% | 842.650,00 |
| 07.08.2026 | 7,58 | 7,59 | 7,40 | 7,44 | -0,73% | 740.966,00 |
| 06.08.2026 | 7,43 | 7,52 | 7,38 | 7,50 | 1,15% | 702.374,00 |
| 05.08.2026 | 7,52 | 7,57 | 7,37 | 7,41 | -1,40% | 615.544,00 |
| 04.08.2026 | 7,60 | 7,66 | 7,48 | 7,52 | -0,46% | 651.739,00 |
| 03.08.2026 | 7,60 | 7,64 | 7,40 | 7,55 | 0,27% | 856.106,00 |
| 31.07.2026 | 7,49 | 7,55 | 7,30 | 7,53 | 0,53% | 637.870,00 |
| 30.07.2026 | 7,28 | 7,59 | 7,23 | 7,49 | 4,17% | 1.182.763,00 |
| 29.07.2026 | 7,40 | 7,43 | 7,13 | 7,19 | -2,18% | 1.362.491,00 |
| 28.07.2026 | 7,60 | 7,69 | 7,27 | 7,35 | -3,16% | 1.251.835,00 |
| 27.07.2026 | 8,00 | 8,12 | 7,58 | 7,59 | -3,56% | 1.183.744,00 |
| 24.07.2026 | 8,07 | 8,09 | 7,83 | 7,87 | -2,11% | 625.290,00 |
| 23.07.2026 | 7,85 | 8,07 | 7,76 | 8,04 | 1,20% | 698.511,00 |
| 22.07.2026 | 8,18 | 8,20 | 7,86 | 7,95 | -2,99% | 860.115,00 |
| 21.07.2026 | 7,82 | 8,21 | 7,82 | 8,19 | 5,27% | 1.038.432,00 |
| 20.07.2026 | 8,48 | 8,53 | 7,69 | 7,78 | -7,60% | 1.156.381,00 |
| 17.07.2026 | 8,14 | 8,53 | 8,14 | 8,42 | 1,57% | 694.737,00 |
| 16.07.2026 | 8,39 | 8,50 | 8,25 | 8,29 | -1,54% | 874.704,00 |
| 15.07.2026 | 8,26 | 8,43 | 8,11 | 8,42 | 2,00% | 648.439,00 |
| 14.07.2026 | 8,29 | 8,43 | 8,22 | 8,26 | -0,78% | 806.842,00 |
| 13.07.2026 | 8,28 | 8,41 | 8,22 | 8,32 | -0,95% | 886.189,00 |
| 10.07.2026 | 8,68 | 8,72 | 8,22 | 8,40 | -3,11% | 808.448,00 |
| 09.07.2026 | 8,86 | 8,93 | 8,67 | 8,67 | -1,76% | 811.522,00 |
| 08.07.2026 | 8,91 | 8,98 | 8,76 | 8,83 | -0,51% | 824.494,00 |
| 07.07.2026 | 8,73 | 8,95 | 8,61 | 8,87 | 0,97% | 841.645,00 |
| 06.07.2026 | 8,73 | 8,89 | 8,54 | 8,79 | 0,40% | 1.180.873,00 |
| 02.07.2026 | 8,55 | 8,84 | 8,42 | 8,75 | 3,06% | 1.043.904,00 |
| 01.07.2026 | 7,99 | 8,53 | 7,98 | 8,49 | 8,15% | 1.277.023,00 |
| 30.06.2026 | 7,65 | 7,86 | 7,58 | 7,85 | 2,48% | 1.359.905,00 |
| 29.06.2026 | 7,72 | 7,95 | 7,50 | 7,66 | -2,42% | 1.283.598,00 |
| 26.06.2026 | 7,73 | 7,97 | 7,59 | 7,85 | 1,68% | 4.576.864,00 |
| 25.06.2026 | 8,53 | 8,53 | 7,63 | 7,72 | -8,10% | 3.042.329,00 |
| 24.06.2026 | 8,69 | 8,82 | 8,40 | 8,40 | -2,44% | 1.382.568,00 |
| 23.06.2026 | 8,75 | 8,96 | 8,61 | 8,61 | -2,16% | 1.272.538,00 |
| 22.06.2026 | 8,70 | 9,06 | 8,70 | 8,80 | 3,55% | 1.957.827,00 |
| 19.06.2026 | 8,50 | 8,50 | 8,49 | 8,50 | -1,98% | - |
| 18.06.2026 | 8,83 | 8,85 | 8,65 | 8,67 | -0,12% | 2.521.886,00 |
| 17.06.2026 | 8,66 | 8,81 | 8,64 | 8,68 | 0,23% | 1.189.005,00 |
| 16.06.2026 | 8,60 | 8,70 | 8,46 | 8,66 | 0,81% | 847.801,00 |
| 15.06.2026 | 8,91 | 8,91 | 8,49 | 8,59 | -1,72% | 1.412.783,00 |
| 12.06.2026 | 8,95 | 9,01 | 8,72 | 8,74 | -2,46% | 969.813,00 |
| 11.06.2026 | 8,81 | 9,09 | 8,73 | 8,96 | 2,28% | 1.237.932,00 |
| 10.06.2026 | 8,65 | 8,98 | 8,61 | 8,76 | 1,39% | 1.317.079,00 |
| 09.06.2026 | 8,61 | 8,83 | 8,46 | 8,64 | 1,35% | 1.412.758,00 |
| 08.06.2026 | 8,45 | 8,58 | 8,36 | 8,53 | 1,97% | 1.773.860,00 |
| 05.06.2026 | 8,59 | 8,68 | 8,33 | 8,36 | -2,17% | 906.183,00 |
| 04.06.2026 | 8,28 | 8,75 | 8,15 | 8,55 | 3,76% | 1.446.830,00 |
| 03.06.2026 | 8,19 | 8,27 | 8,09 | 8,24 | 0,80% | 835.955,00 |
| 02.06.2026 | 8,40 | 8,41 | 8,10 | 8,17 | -3,31% | 964.191,00 |
| 01.06.2026 | 8,40 | 8,55 | 8,34 | 8,45 | 0,12% | 1.196.534,00 |
| 29.05.2026 | 8,41 | 8,48 | 8,26 | 8,44 | 0,24% | 1.041.519,00 |
| 28.05.2026 | 8,43 | 8,55 | 8,36 | 8,42 | -0,59% | 1.287.664,00 |
| 27.05.2026 | 8,30 | 8,54 | 8,25 | 8,47 | 2,42% | 1.088.878,00 |
| 26.05.2026 | 8,07 | 8,30 | 8,02 | 8,27 | 3,63% | 1.313.577,00 |
| 22.05.2026 | 8,06 | 8,14 | 7,97 | 7,98 | -0,99% | 826.229,00 |
| 21.05.2026 | 7,89 | 8,08 | 7,77 | 8,06 | 1,51% | 1.386.610,00 |
| 20.05.2026 | 7,90 | 8,04 | 7,64 | 7,94 | 1,53% | 1.418.725,00 |
| 19.05.2026 | 7,91 | 8,03 | 7,77 | 7,82 | -1,14% | 1.737.278,00 |
| 18.05.2026 | 7,60 | 7,99 | 7,52 | 7,91 | 4,77% | 2.004.543,00 |
| 15.05.2026 | 7,95 | 8,21 | 7,51 | 7,55 | -4,73% | 2.835.692,00 |
| 14.05.2026 | 8,55 | 8,94 | 7,86 | 7,93 | 5,81% | 4.321.451,00 |
| 13.05.2026 | 7,53 | 7,65 | 7,43 | 7,49 | -0,27% | 1.127.583,00 |
| 12.05.2026 | 7,65 | 7,65 | 7,43 | 7,51 | -1,96% | 1.190.624,00 |
| 11.05.2026 | 7,90 | 8,09 | 7,64 | 7,66 | -3,28% | 1.112.420,00 |
| 08.05.2026 | 8,05 | 8,15 | 7,82 | 7,92 | 0,00% | 858.922,00 |
| 07.05.2026 | 8,05 | 8,13 | 7,85 | 7,92 | -1,61% | 893.174,00 |
| 06.05.2026 | 7,85 | 8,11 | 7,81 | 8,05 | 4,14% | 1.164.884,00 |
| 05.05.2026 | 7,90 | 7,93 | 7,68 | 7,73 | -2,15% | 850.281,00 |
| 04.05.2026 | 7,75 | 8,04 | 7,64 | 7,90 | 1,41% | 1.100.568,00 |
| 01.05.2026 | 7,65 | 7,85 | 7,61 | 7,79 | 2,64% | 735.949,00 |
| 30.04.2026 | 7,54 | 7,66 | 7,51 | 7,59 | 1,47% | 636.483,00 |
| 29.04.2026 | 7,58 | 7,63 | 7,43 | 7,48 | -1,19% | 1.002.626,00 |
| 28.04.2026 | 7,89 | 7,98 | 7,54 | 7,57 | -3,20% | 1.222.628,00 |
| 27.04.2026 | 7,53 | 7,91 | 7,48 | 7,82 | 5,39% | 1.689.470,00 |
| 24.04.2026 | 7,31 | 7,44 | 7,27 | 7,42 | 1,37% | 656.966,00 |
| 23.04.2026 | 7,49 | 7,54 | 7,30 | 7,32 | -2,20% | 755.147,00 |
| 22.04.2026 | 7,49 | 7,64 | 7,43 | 7,49 | 1,42% | 882.639,00 |
| 21.04.2026 | 7,63 | 7,63 | 7,36 | 7,38 | -2,77% | 798.920,00 |
| 20.04.2026 | 7,32 | 7,71 | 7,27 | 7,59 | 2,71% | 1.043.110,00 |